LSE - Delayed Quote GBp
Savills plc (SVS.L)
At close: November 5 at 4:37 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 1,056.00 | 1,084.00 | 1,056.00 | 1,062.00 | 1,062.00 | 122,162 |
| Nov 4, 2024 | 1,110.00 | 1,110.00 | 1,072.00 | 1,074.00 | 1,074.00 | 73,804 |
| Nov 1, 2024 | 1,098.00 | 1,098.00 | 1,072.00 | 1,076.00 | 1,076.00 | 87,837 |
| Oct 31, 2024 | 1,100.00 | 1,108.00 | 1,068.00 | 1,074.00 | 1,074.00 | 137,723 |
| Oct 30, 2024 | 1,094.00 | 1,116.00 | 1,084.00 | 1,110.00 | 1,110.00 | 556,032 |
| Oct 29, 2024 | 1,110.00 | 1,110.00 | 1,084.00 | 1,090.00 | 1,090.00 | 125,883 |
| Oct 28, 2024 | 1,096.00 | 1,106.00 | 1,088.00 | 1,106.00 | 1,106.00 | 192,902 |
| Oct 25, 2024 | 1,102.00 | 1,109.19 | 1,094.00 | 1,094.00 | 1,094.00 | 140,650 |
| Oct 24, 2024 | 1,088.00 | 1,109.03 | 1,088.00 | 1,104.00 | 1,104.00 | 106,492 |
| Oct 23, 2024 | 1,150.00 | 1,150.00 | 1,094.00 | 1,094.00 | 1,094.00 | 194,270 |
| Oct 22, 2024 | 1,118.00 | 1,132.00 | 1,112.00 | 1,120.00 | 1,120.00 | 147,470 |
| Oct 21, 2024 | 1,176.00 | 1,192.00 | 1,122.00 | 1,122.00 | 1,122.00 | 207,033 |
| Oct 18, 2024 | 1,194.00 | 1,204.00 | 1,178.00 | 1,180.00 | 1,180.00 | 382,555 |
| Oct 17, 2024 | 1,202.00 | 1,210.00 | 1,174.33 | 1,200.00 | 1,200.00 | 157,196 |
| Oct 16, 2024 | 1,148.09 | 1,178.00 | 1,144.00 | 1,176.00 | 1,176.00 | 455,512 |
| Oct 15, 2024 | 1,140.00 | 1,148.00 | 1,130.00 | 1,140.00 | 1,140.00 | 198,695 |
| Oct 14, 2024 | 1,142.00 | 1,142.00 | 1,112.00 | 1,136.00 | 1,136.00 | 72,148 |
| Oct 11, 2024 | 1,152.00 | 1,152.00 | 1,126.00 | 1,130.00 | 1,130.00 | 115,123 |
| Oct 10, 2024 | 1,142.00 | 1,142.00 | 1,120.00 | 1,132.00 | 1,132.00 | 51,862 |
| Oct 9, 2024 | 1,138.00 | 1,144.00 | 1,124.00 | 1,134.00 | 1,134.00 | 67,004 |
| Oct 8, 2024 | 1,132.00 | 1,138.00 | 1,112.00 | 1,132.00 | 1,132.00 | 146,803 |
| Oct 7, 2024 | 1,150.00 | 1,166.00 | 1,130.00 | 1,136.00 | 1,136.00 | 71,092 |
| Oct 4, 2024 | 1,174.00 | 1,174.00 | 1,149.00 | 1,154.00 | 1,154.00 | 138,952 |
| Oct 3, 2024 | 1,154.00 | 1,164.00 | 1,144.00 | 1,144.00 | 1,144.00 | 50,359 |
| Oct 2, 2024 | 1,170.00 | 1,171.80 | 1,146.00 | 1,152.00 | 1,152.00 | 90,789 |
| Oct 1, 2024 | 1,152.00 | 1,193.00 | 1,152.00 | 1,170.00 | 1,170.00 | 123,927 |
| Sep 30, 2024 | 1,168.00 | 1,200.00 | 1,168.00 | 1,186.00 | 1,186.00 | 286,026 |
| Sep 27, 2024 | 1,176.00 | 1,200.00 | 1,150.00 | 1,196.00 | 1,196.00 | 230,248 |
| Sep 26, 2024 | 1,162.00 | 1,182.00 | 1,148.00 | 1,174.00 | 1,174.00 | 108,016 |
| Sep 25, 2024 | 1,170.00 | 1,170.00 | 1,144.00 | 1,154.00 | 1,154.00 | 130,977 |
| Sep 24, 2024 | 1,154.00 | 1,170.00 | 1,146.00 | 1,152.00 | 1,152.00 | 69,079 |
| Sep 23, 2024 | 1,158.00 | 1,177.00 | 1,146.00 | 1,162.00 | 1,162.00 | 104,950 |
| Sep 20, 2024 | 1,178.00 | 1,204.00 | 1,162.00 | 1,162.00 | 1,162.00 | 497,823 |
| Sep 19, 2024 | 1,172.00 | 1,202.00 | 1,144.00 | 1,202.00 | 1,202.00 | 307,706 |
| Sep 18, 2024 | 1,162.00 | 1,167.50 | 1,156.00 | 1,158.00 | 1,158.00 | 101,009 |
| Sep 17, 2024 | 1,172.00 | 1,184.00 | 1,162.00 | 1,162.00 | 1,162.00 | 116,305 |
| Sep 16, 2024 | 1,148.00 | 1,168.00 | 1,148.00 | 1,160.00 | 1,160.00 | 228,101 |
| Sep 13, 2024 | 1,162.00 | 1,172.00 | 1,158.00 | 1,170.00 | 1,170.00 | 53,042 |
| Sep 12, 2024 | 1,152.00 | 1,180.00 | 1,152.00 | 1,158.00 | 1,158.00 | 416,601 |
| Sep 11, 2024 | 1,166.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,156.00 | 132,461 |
| Sep 10, 2024 | 1,150.00 | 1,166.00 | 1,144.00 | 1,162.00 | 1,162.00 | 340,196 |
| Sep 9, 2024 | 1,156.00 | 1,174.00 | 1,126.00 | 1,144.00 | 1,144.00 | 185,401 |
| Sep 6, 2024 | 1,140.00 | 1,170.00 | 1,140.00 | 1,156.00 | 1,156.00 | 84,637 |
| Sep 5, 2024 | 1,128.00 | 1,180.00 | 1,128.00 | 1,170.00 | 1,170.00 | 155,919 |
| Sep 4, 2024 | 1,136.00 | 1,170.00 | 1,136.00 | 1,158.00 | 1,158.00 | 248,740 |
| Sep 3, 2024 | 1,186.00 | 1,186.00 | 1,162.00 | 1,164.00 | 1,164.00 | 242,475 |
| Sep 2, 2024 | 1,206.00 | 1,206.00 | 1,158.00 | 1,182.00 | 1,182.00 | 140,505 |
| Aug 30, 2024 | 1,186.00 | 1,186.60 | 1,168.00 | 1,174.00 | 1,174.00 | 107,648 |
| Aug 29, 2024 | 7.10 Dividend | |||||
| Aug 29, 2024 | 1,166.00 | 1,184.00 | 1,150.00 | 1,164.00 | 1,164.00 | 103,364 |
| Aug 28, 2024 | 1,190.00 | 1,196.00 | 1,174.00 | 1,188.00 | 1,180.90 | 106,331 |
| Aug 27, 2024 | 1,198.00 | 1,207.00 | 1,168.00 | 1,186.00 | 1,178.91 | 168,287 |
| Aug 23, 2024 | 1,186.00 | 1,196.00 | 1,182.00 | 1,194.00 | 1,186.86 | 249,514 |
| Aug 22, 2024 | 1,158.00 | 1,196.00 | 1,158.00 | 1,188.00 | 1,180.90 | 451,437 |
| Aug 21, 2024 | 1,212.00 | 1,212.00 | 1,168.00 | 1,190.00 | 1,182.89 | 249,180 |
| Aug 20, 2024 | 1,222.00 | 1,222.00 | 1,174.00 | 1,174.00 | 1,166.98 | 81,186 |
| Aug 19, 2024 | 1,180.00 | 1,196.00 | 1,178.00 | 1,192.00 | 1,184.88 | 105,741 |
| Aug 16, 2024 | 1,182.00 | 1,190.00 | 1,170.00 | 1,182.00 | 1,174.94 | 60,174 |
| Aug 15, 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,182.89 | 215,468 |
| Aug 14, 2024 | 1,184.00 | 1,184.00 | 1,178.00 | 1,184.00 | 1,176.92 | 194,850 |
| Aug 13, 2024 | 1,182.00 | 1,188.00 | 1,158.00 | 1,180.00 | 1,172.95 | 119,795 |
| Aug 12, 2024 | 1,198.00 | 1,207.00 | 1,176.00 | 1,176.00 | 1,168.97 | 169,430 |
| Aug 9, 2024 | 1,198.00 | 1,210.00 | 1,162.00 | 1,192.00 | 1,184.88 | 125,511 |
| Aug 8, 2024 | 1,220.00 | 1,264.00 | 1,180.00 | 1,180.00 | 1,172.95 | 105,211 |
| Aug 7, 2024 | 1,186.00 | 1,248.00 | 1,186.00 | 1,242.00 | 1,234.58 | 90,543 |
| Aug 6, 2024 | 1,240.00 | 1,244.00 | 1,210.00 | 1,224.00 | 1,216.68 | 129,828 |
| Aug 5, 2024 | 1,238.00 | 1,254.00 | 1,204.00 | 1,228.00 | 1,220.66 | 197,455 |
| Aug 2, 2024 | 1,258.00 | 1,270.00 | 1,244.00 | 1,262.00 | 1,254.46 | 280,824 |
| Aug 1, 2024 | 1,272.00 | 1,298.00 | 1,262.00 | 1,266.00 | 1,258.43 | 231,279 |
| Jul 31, 2024 | 1,284.00 | 1,298.00 | 1,268.00 | 1,276.00 | 1,268.37 | 224,285 |
| Jul 30, 2024 | 1,250.00 | 1,286.00 | 1,236.00 | 1,272.00 | 1,264.40 | 220,592 |
| Jul 29, 2024 | 1,224.00 | 1,272.00 | 1,224.00 | 1,254.00 | 1,246.51 | 175,804 |
| Jul 26, 2024 | 1,230.00 | 1,248.00 | 1,212.00 | 1,242.00 | 1,234.58 | 314,160 |
| Jul 25, 2024 | 1,220.00 | 1,224.00 | 1,190.00 | 1,218.00 | 1,210.72 | 137,863 |
| Jul 24, 2024 | 1,212.00 | 1,228.00 | 1,210.00 | 1,216.00 | 1,208.73 | 172,057 |
| Jul 23, 2024 | 1,240.00 | 1,240.00 | 1,224.00 | 1,226.00 | 1,218.67 | 905,421 |
| Jul 22, 2024 | 1,256.00 | 1,266.00 | 1,238.00 | 1,238.00 | 1,230.60 | 195,187 |
| Jul 19, 2024 | 1,252.00 | 1,262.00 | 1,234.00 | 1,246.00 | 1,238.55 | 83,618 |
| Jul 18, 2024 | 1,222.00 | 1,260.00 | 1,222.00 | 1,250.00 | 1,242.53 | 172,842 |
| Jul 17, 2024 | 1,230.00 | 1,242.00 | 1,218.00 | 1,224.00 | 1,216.68 | 393,711 |
| Jul 16, 2024 | 1,204.00 | 1,244.00 | 1,204.00 | 1,234.00 | 1,226.63 | 202,392 |
| Jul 15, 2024 | 1,194.00 | 1,224.00 | 1,190.00 | 1,218.00 | 1,210.72 | 85,710 |
| Jul 12, 2024 | 1,238.00 | 1,238.00 | 1,208.00 | 1,208.00 | 1,200.78 | 98,504 |
| Jul 11, 2024 | 1,220.00 | 1,228.00 | 1,184.00 | 1,228.00 | 1,220.66 | 204,223 |
| Jul 10, 2024 | 1,184.00 | 1,196.00 | 1,184.00 | 1,194.00 | 1,186.86 | 119,328 |
| Jul 9, 2024 | 1,210.00 | 1,210.00 | 1,174.00 | 1,178.00 | 1,170.96 | 285,693 |
| Jul 8, 2024 | 1,198.00 | 1,208.00 | 1,184.00 | 1,200.00 | 1,192.83 | 138,412 |
| Jul 5, 2024 | 1,092.00 | 1,210.00 | 1,092.00 | 1,204.00 | 1,196.80 | 666,236 |
| Jul 4, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,113.31 | 49,032 |
| Jul 3, 2024 | 1,090.00 | 1,136.00 | 1,090.00 | 1,118.00 | 1,111.32 | 238,406 |
| Jul 2, 2024 | 1,114.00 | 1,114.00 | 1,090.00 | 1,094.00 | 1,087.46 | 105,829 |
| Jul 1, 2024 | 1,118.00 | 1,130.00 | 1,104.00 | 1,104.00 | 1,097.40 | 175,034 |
| Jun 28, 2024 | 1,104.00 | 1,116.00 | 1,102.00 | 1,114.00 | 1,107.34 | 164,535 |
| Jun 27, 2024 | 1,070.00 | 1,108.00 | 1,070.00 | 1,098.00 | 1,091.44 | 118,498 |
| Jun 26, 2024 | 1,070.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,083.49 | 185,928 |
| Jun 25, 2024 | 1,104.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,093.43 | 167,301 |
| Jun 24, 2024 | 1,110.00 | 1,132.00 | 1,092.00 | 1,132.00 | 1,125.23 | 253,784 |
| Jun 21, 2024 | 1,118.00 | 1,130.00 | 1,102.00 | 1,110.00 | 1,103.37 | 260,679 |
| Jun 20, 2024 | 1,086.00 | 1,134.00 | 1,086.00 | 1,118.00 | 1,111.32 | 105,799 |
| Jun 19, 2024 | 1,168.00 | 1,168.00 | 1,110.00 | 1,114.00 | 1,107.34 | 126,394 |
| Jun 18, 2024 | 1,138.00 | 1,142.00 | 1,116.00 | 1,138.00 | 1,131.20 | 110,070 |
| Jun 17, 2024 | 1,084.00 | 1,128.00 | 1,084.00 | 1,120.00 | 1,113.31 | 66,650 |
| Jun 14, 2024 | 1,100.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,103.37 | 61,905 |
| Jun 13, 2024 | 1,154.00 | 1,154.00 | 1,113.81 | 1,118.00 | 1,111.32 | 148,834 |
| Jun 12, 2024 | 1,116.00 | 1,134.00 | 1,102.00 | 1,134.00 | 1,127.22 | 96,596 |
| Jun 11, 2024 | 1,106.00 | 1,124.00 | 1,096.00 | 1,112.00 | 1,105.35 | 75,875 |
| Jun 10, 2024 | 1,148.00 | 1,148.00 | 1,108.00 | 1,116.00 | 1,109.33 | 498,391 |
| Jun 7, 2024 | 1,174.00 | 1,174.00 | 1,112.00 | 1,112.00 | 1,105.35 | 64,492 |
| Jun 6, 2024 | 1,152.00 | 1,162.00 | 1,142.00 | 1,146.00 | 1,139.15 | 60,790 |
| Jun 5, 2024 | 1,166.00 | 1,170.00 | 1,128.00 | 1,134.00 | 1,127.22 | 119,448 |
| Jun 4, 2024 | 1,134.00 | 1,160.00 | 1,134.00 | 1,150.00 | 1,143.13 | 349,427 |
| Jun 3, 2024 | 1,134.00 | 1,172.00 | 1,134.00 | 1,160.00 | 1,153.07 | 154,930 |
| May 31, 2024 | 1,118.00 | 1,158.00 | 1,118.00 | 1,140.00 | 1,133.19 | 438,820 |
| May 30, 2024 | 1,118.00 | 1,148.00 | 1,098.00 | 1,144.00 | 1,137.16 | 734,763 |
| May 29, 2024 | 1,146.00 | 1,150.00 | 1,120.00 | 1,124.00 | 1,117.28 | 98,042 |
| May 28, 2024 | 1,154.00 | 1,162.00 | 1,128.00 | 1,146.00 | 1,139.15 | 256,500 |
| May 24, 2024 | 1,114.00 | 1,154.00 | 1,114.00 | 1,154.00 | 1,147.10 | 245,363 |
| May 23, 2024 | 1,114.00 | 1,134.00 | 1,110.00 | 1,128.00 | 1,121.26 | 153,392 |
| May 22, 2024 | 1,112.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,107.34 | 431,239 |
| May 21, 2024 | 1,108.00 | 1,128.00 | 1,099.04 | 1,116.00 | 1,109.33 | 246,487 |
| May 20, 2024 | 1,148.00 | 1,148.00 | 1,105.00 | 1,110.00 | 1,103.37 | 100,524 |
| May 17, 2024 | 1,186.00 | 1,186.00 | 1,110.00 | 1,110.00 | 1,103.37 | 314,449 |
| May 16, 2024 | 1,160.00 | 1,172.00 | 1,148.00 | 1,160.00 | 1,153.07 | 270,159 |
| May 15, 2024 | 1,154.00 | 1,178.00 | 1,152.00 | 1,170.00 | 1,163.01 | 209,339 |
| May 14, 2024 | 1,172.00 | 1,172.00 | 1,142.00 | 1,156.00 | 1,149.09 | 162,812 |
| May 13, 2024 | 1,208.00 | 1,208.00 | 1,168.00 | 1,168.00 | 1,161.02 | 71,053 |
| May 10, 2024 | 1,158.00 | 1,198.00 | 1,142.00 | 1,178.00 | 1,170.96 | 149,317 |
| May 9, 2024 | 1,170.00 | 1,172.00 | 1,144.40 | 1,164.00 | 1,157.04 | 127,849 |
| May 8, 2024 | 1,142.00 | 1,154.00 | 1,132.00 | 1,154.00 | 1,147.10 | 67,654 |
| May 7, 2024 | 1,114.00 | 1,146.00 | 1,112.00 | 1,142.00 | 1,135.17 | 83,532 |
| May 3, 2024 | 1,128.00 | 1,128.00 | 1,082.00 | 1,108.00 | 1,101.38 | 98,772 |
| May 2, 2024 | 1,110.00 | 1,106.00 | 1,086.00 | 1,100.00 | 1,093.43 | 372,536 |
| May 1, 2024 | 1,084.00 | 1,080.00 | 1,080.00 | 1,084.00 | 1,077.52 | 10,402 |
| Apr 30, 2024 | 1,084.00 | 1,108.00 | 1,078.00 | 1,082.00 | 1,075.53 | 205,769 |
| Apr 29, 2024 | 1,044.00 | 1,082.00 | 1,044.00 | 1,082.00 | 1,075.53 | 1,017,946 |
| Apr 26, 2024 | 1,056.00 | 1,078.00 | 1,056.00 | 1,064.00 | 1,057.64 | 151,304 |
| Apr 25, 2024 | 1,022.00 | 1,064.00 | 1,022.00 | 1,052.00 | 1,045.71 | 83,435 |
| Apr 24, 2024 | 1,048.00 | 1,048.00 | 1,026.00 | 1,048.00 | 1,041.74 | 110,085 |
| Apr 23, 2024 | 1,004.00 | 1,046.00 | 1,004.00 | 1,042.00 | 1,035.77 | 100,682 |
| Apr 22, 2024 | 1,042.00 | 1,054.00 | 1,026.00 | 1,032.00 | 1,025.83 | 175,287 |
| Apr 19, 2024 | 1,068.00 | 1,068.00 | 1,018.00 | 1,026.00 | 1,019.87 | 158,591 |
| Apr 18, 2024 | 1,070.00 | 1,070.00 | 1,034.00 | 1,050.00 | 1,043.72 | 134,931 |
| Apr 17, 2024 | 1,034.00 | 1,062.00 | 1,034.00 | 1,052.00 | 1,045.71 | 185,210 |
| Apr 16, 2024 | 1,046.00 | 1,076.00 | 1,032.00 | 1,032.00 | 1,025.83 | 596,043 |
| Apr 15, 2024 | 1,024.00 | 1,040.00 | 1,014.00 | 1,026.00 | 1,019.87 | 89,920 |
| Apr 12, 2024 | 1,048.00 | 1,048.00 | 1,012.00 | 1,022.00 | 1,015.89 | 106,215 |
| Apr 11, 2024 | 2.00 Dividend | |||||
| Apr 11, 2024 | 1,036.00 | 1,038.09 | 1,010.00 | 1,020.00 | 1,013.90 | 305,955 |
| Apr 10, 2024 | 1,084.00 | 1,104.00 | 1,056.00 | 1,060.00 | 1,051.68 | 311,691 |
| Apr 9, 2024 | 1,090.00 | 1,098.00 | 1,076.00 | 1,076.00 | 1,067.55 | 88,197 |
| Apr 8, 2024 | 1,070.00 | 1,096.00 | 1,066.00 | 1,094.00 | 1,085.41 | 159,029 |
| Apr 5, 2024 | 1,062.00 | 1,070.00 | 1,058.00 | 1,066.00 | 1,057.63 | 211,935 |
| Apr 4, 2024 | 1,062.00 | 1,082.00 | 1,058.00 | 1,072.00 | 1,063.58 | 190,655 |
| Apr 3, 2024 | 1,054.00 | 1,062.00 | 1,040.00 | 1,052.00 | 1,043.74 | 262,818 |
| Apr 2, 2024 | 1,100.00 | 1,100.00 | 1,038.00 | 1,042.00 | 1,033.82 | 209,138 |
| Mar 28, 2024 | 1,055.00 | 1,078.00 | 1,042.00 | 1,066.00 | 1,057.63 | 267,732 |
| Mar 27, 2024 | 1,065.00 | 1,072.00 | 1,051.68 | 1,058.00 | 1,049.69 | 276,407 |
| Mar 26, 2024 | 1,052.00 | 1,066.00 | 1,050.00 | 1,064.00 | 1,055.65 | 200,762 |
| Mar 25, 2024 | 1,035.00 | 1,056.00 | 1,025.00 | 1,053.00 | 1,044.73 | 271,056 |
| Mar 22, 2024 | 1,004.00 | 1,035.00 | 1,004.00 | 1,035.00 | 1,026.87 | 179,939 |
| Mar 21, 2024 | 996.50 | 1,011.00 | 985.50 | 1,004.00 | 996.12 | 117,500 |
| Mar 20, 2024 | 983.00 | 986.50 | 960.00 | 986.50 | 978.75 | 206,800 |
| Mar 19, 2024 | 999.50 | 999.50 | 974.00 | 978.50 | 970.82 | 152,842 |
| Mar 18, 2024 | 1,002.00 | 1,002.00 | 978.00 | 992.50 | 984.71 | 44,113 |
| Mar 15, 2024 | 996.00 | 996.00 | 964.00 | 987.00 | 979.25 | 406,824 |
| Mar 14, 2024 | 932.00 | 995.50 | 932.00 | 979.50 | 971.81 | 168,799 |
| Mar 13, 2024 | 930.50 | 952.50 | 930.50 | 940.00 | 932.62 | 292,946 |
| Mar 12, 2024 | 971.50 | 971.50 | 946.50 | 946.50 | 939.07 | 87,543 |
| Mar 11, 2024 | 973.00 | 986.00 | 958.00 | 962.00 | 954.45 | 99,604 |
| Mar 8, 2024 | 971.00 | 980.50 | 961.50 | 974.50 | 966.85 | 61,723 |
| Mar 7, 2024 | 964.00 | 970.00 | 950.00 | 966.50 | 958.91 | 42,551 |
| Mar 6, 2024 | 977.50 | 977.50 | 952.50 | 959.50 | 951.97 | 90,524 |
| Mar 5, 2024 | 967.00 | 967.00 | 930.50 | 949.50 | 942.04 | 132,427 |
| Mar 4, 2024 | 931.50 | 969.50 | 931.50 | 943.00 | 935.60 | 124,638 |
| Mar 1, 2024 | 912.50 | 952.00 | 906.50 | 951.50 | 944.03 | 142,855 |
| Feb 29, 2024 | 918.50 | 926.00 | 912.00 | 922.50 | 915.26 | 102,753 |
| Feb 28, 2024 | 926.50 | 926.50 | 900.00 | 912.00 | 904.84 | 142,463 |
| Feb 27, 2024 | 922.50 | 937.00 | 911.50 | 920.00 | 912.78 | 440,016 |
| Feb 26, 2024 | 963.50 | 979.50 | 937.54 | 941.50 | 934.11 | 172,259 |
| Feb 23, 2024 | 951.00 | 982.50 | 940.50 | 965.00 | 957.42 | 124,706 |
| Feb 22, 2024 | 971.00 | 998.50 | 955.50 | 969.50 | 961.89 | 59,362 |
| Feb 21, 2024 | 979.50 | 980.00 | 958.02 | 961.50 | 953.95 | 537,982 |
| Feb 20, 2024 | 955.50 | 983.00 | 949.00 | 962.00 | 954.45 | 41,486 |
| Feb 19, 2024 | 963.00 | 1,000.00 | 958.50 | 970.50 | 962.88 | 46,052 |
| Feb 16, 2024 | 999.00 | 1,003.00 | 974.50 | 977.00 | 969.33 | 157,000 |
| Feb 15, 2024 | 935.50 | 975.50 | 935.50 | 974.50 | 966.85 | 88,725 |
| Feb 14, 2024 | 946.00 | 970.50 | 946.00 | 949.00 | 941.55 | 252,197 |
| Feb 13, 2024 | 973.50 | 973.50 | 941.00 | 952.50 | 945.02 | 71,647 |
| Feb 12, 2024 | 968.00 | 970.00 | 954.50 | 970.00 | 962.38 | 1,490,888 |
| Feb 9, 2024 | 965.50 | 969.00 | 943.00 | 955.00 | 947.50 | 72,491 |
| Feb 8, 2024 | 965.00 | 976.00 | 960.50 | 960.50 | 952.96 | 48,813 |
| Feb 7, 2024 | 976.50 | 979.50 | 965.00 | 967.00 | 959.41 | 90,036 |
| Feb 6, 2024 | 968.00 | 979.00 | 959.50 | 971.50 | 963.87 | 87,343 |
| Feb 5, 2024 | 975.50 | 1,010.00 | 961.50 | 963.00 | 955.44 | 185,195 |
| Feb 2, 2024 | 999.00 | 1,019.00 | 997.00 | 1,003.00 | 995.12 | 91,937 |
| Feb 1, 2024 | 1,003.00 | 1,016.00 | 998.50 | 999.00 | 991.16 | 124,010 |
| Jan 31, 2024 | 1,022.00 | 1,029.00 | 1,004.00 | 1,013.00 | 1,005.05 | 241,363 |
| Jan 30, 2024 | 1,029.00 | 1,042.00 | 1,019.00 | 1,028.00 | 1,019.93 | 206,181 |
| Jan 29, 2024 | 1,013.00 | 1,030.00 | 1,001.00 | 1,023.00 | 1,014.97 | 59,144 |
| Jan 26, 2024 | 1,003.00 | 1,012.00 | 990.00 | 1,008.00 | 1,000.09 | 99,778 |
| Jan 25, 2024 | 1,012.00 | 1,013.00 | 994.00 | 1,002.00 | 994.13 | 81,451 |
| Jan 24, 2024 | 976.50 | 1,018.00 | 976.50 | 1,018.00 | 1,010.01 | 82,719 |
| Jan 23, 2024 | 1,012.00 | 1,019.00 | 997.00 | 999.00 | 991.16 | 308,513 |
| Jan 22, 2024 | 976.50 | 1,015.00 | 967.50 | 1,015.00 | 1,007.03 | 166,617 |
| Jan 19, 2024 | 1,004.00 | 1,004.00 | 966.50 | 983.50 | 975.78 | 661,780 |
| Jan 18, 2024 | 1,004.00 | 1,004.00 | 976.00 | 994.00 | 986.20 | 146,564 |
| Jan 17, 2024 | 980.50 | 991.00 | 974.50 | 984.50 | 976.77 | 216,915 |
| Jan 16, 2024 | 1,018.00 | 1,018.00 | 976.00 | 1,006.00 | 998.10 | 822,259 |
| Jan 15, 2024 | 996.50 | 1,005.00 | 985.00 | 1,005.00 | 997.11 | 204,748 |
| Jan 12, 2024 | 992.00 | 1,007.00 | 973.00 | 1,003.00 | 995.12 | 240,657 |
| Jan 11, 2024 | 970.50 | 999.50 | 968.27 | 981.00 | 973.30 | 395,307 |
| Jan 10, 2024 | 937.50 | 976.00 | 937.50 | 976.00 | 968.34 | 242,291 |
| Jan 9, 2024 | 980.00 | 980.00 | 949.00 | 960.00 | 952.46 | 122,069 |
| Jan 8, 2024 | 972.00 | 972.00 | 929.00 | 958.50 | 950.97 | 158,761 |
| Jan 5, 2024 | 937.50 | 957.00 | 937.50 | 951.00 | 943.53 | 118,408 |
| Jan 4, 2024 | 980.50 | 980.50 | 950.00 | 957.00 | 949.49 | 72,934 |
| Jan 3, 2024 | 977.00 | 977.00 | 954.50 | 968.00 | 960.40 | 146,063 |
| Jan 2, 2024 | 945.00 | 990.00 | 945.00 | 972.00 | 964.37 | 74,532 |
| Dec 29, 2023 | 987.00 | 987.00 | 965.50 | 969.00 | 961.39 | 61,729 |
| Dec 28, 2023 | 958.50 | 991.00 | 958.50 | 991.00 | 983.22 | 103,529 |
| Dec 27, 2023 | 975.50 | 989.50 | 967.00 | 986.00 | 978.26 | 121,031 |
| Dec 22, 2023 | 977.00 | 991.50 | 958.00 | 983.50 | 975.78 | 186,881 |
| Dec 21, 2023 | 958.00 | 985.50 | 958.00 | 978.50 | 970.82 | 222,389 |
| Dec 20, 2023 | 971.50 | 985.00 | 955.50 | 980.50 | 972.80 | 248,777 |
| Dec 19, 2023 | 920.00 | 968.00 | 920.00 | 965.00 | 957.42 | 734,193 |
| Dec 18, 2023 | 950.00 | 950.00 | 922.50 | 941.50 | 934.11 | 175,780 |
| Dec 15, 2023 | 915.50 | 940.00 | 915.50 | 934.50 | 927.16 | 744,164 |
| Dec 14, 2023 | 873.50 | 915.50 | 864.00 | 915.50 | 908.31 | 1,278,894 |
| Dec 13, 2023 | 888.50 | 888.50 | 850.00 | 851.00 | 844.32 | 154,767 |
| Dec 12, 2023 | 878.50 | 882.50 | 854.50 | 860.00 | 853.25 | 554,221 |
| Dec 11, 2023 | 871.50 | 871.50 | 850.50 | 864.00 | 857.22 | 446,551 |
| Dec 8, 2023 | 868.00 | 868.00 | 843.50 | 855.00 | 848.29 | 103,818 |
| Dec 7, 2023 | 855.00 | 860.00 | 840.00 | 859.50 | 852.75 | 164,980 |
| Dec 6, 2023 | 859.00 | 859.00 | 840.00 | 850.00 | 843.33 | 148,196 |
| Dec 5, 2023 | 809.50 | 842.00 | 809.50 | 840.50 | 833.90 | 169,101 |
| Dec 4, 2023 | 824.50 | 838.00 | 810.00 | 816.00 | 809.59 | 174,829 |
| Dec 1, 2023 | 774.50 | 806.50 | 774.50 | 805.00 | 798.68 | 426,786 |
| Nov 30, 2023 | 812.50 | 828.00 | 791.50 | 793.50 | 787.27 | 426,037 |
| Nov 29, 2023 | 800.00 | 835.00 | 800.00 | 829.00 | 822.49 | 1,037,181 |
| Nov 28, 2023 | 821.50 | 833.50 | 814.00 | 816.50 | 810.09 | 412,208 |
| Nov 27, 2023 | 841.50 | 848.50 | 826.50 | 831.00 | 824.48 | 272,988 |
| Nov 24, 2023 | 823.50 | 844.50 | 817.20 | 839.50 | 832.91 | 439,304 |
| Nov 23, 2023 | 844.00 | 861.00 | 839.00 | 844.50 | 837.87 | 515,320 |
| Nov 22, 2023 | 843.00 | 864.00 | 843.00 | 846.50 | 839.85 | 887,281 |
| Nov 21, 2023 | 872.50 | 879.50 | 847.00 | 855.50 | 848.78 | 324,978 |
| Nov 20, 2023 | 899.50 | 899.50 | 869.50 | 880.00 | 873.09 | 571,410 |
| Nov 17, 2023 | 890.50 | 890.50 | 879.00 | 880.00 | 873.09 | 143,316 |
| Nov 16, 2023 | 895.50 | 902.00 | 869.00 | 874.50 | 867.63 | 193,391 |
| Nov 15, 2023 | 894.00 | 920.50 | 887.50 | 895.00 | 887.97 | 170,279 |
| Nov 14, 2023 | 834.00 | 891.00 | 830.00 | 890.00 | 883.01 | 310,009 |
| Nov 13, 2023 | 847.50 | 847.50 | 822.50 | 836.50 | 829.93 | 568,266 |
| Nov 10, 2023 | 842.00 | 842.00 | 820.50 | 826.50 | 820.01 | 80,045 |
| Nov 9, 2023 | 830.00 | 846.50 | 819.00 | 838.00 | 831.42 | 388,653 |
| Nov 8, 2023 | 790.50 | 828.50 | 790.50 | 828.50 | 821.99 | 423,485 |
| Nov 7, 2023 | 810.00 | 820.50 | 796.00 | 815.00 | 808.60 | 137,523 |
| Nov 6, 2023 | 830.50 | 836.00 | 810.00 | 812.00 | 805.62 | 79,052 |
Related Tickers
WINK.L M Winkworth PLC
195.00
0.00%
LSL.L LSL Property Services plc
296.00
-1.33%
CLN.SI APAC Realty Limited
0.3850
0.00%
GRI.L Grainger plc
230.50
+1.10%
OYY.SI PropNex Limited
0.8300
+1.84%
CIGI Colliers International Group Inc.
149.02
-3.25%
IWG.L International Workplace Group plc
166.10
+3.10%
OMH Ohmyhome Limited
0.4380
+22.69%
CWK Cushman & Wakefield plc
15.17
+15.45%
NMRK Newmark Group, Inc.
14.90
+1.71%